Water Utilities Sector (CIX: MSECTOR914)
1,888.42   -59.06 (-3.03%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 1941 1946 1886 1888 0 -59.06(-3.03%)
Jan 29, 2015 1921 1951 1912 1947 0 +30.82(+1.61%)
Jan 28, 2015 1932 1945 1904 1917 0 -11.26(-0.58%)
Jan 27, 2015 1907 1934 1905 1928 0 -3.03(-0.16%)
Jan 26, 2015 1917 1933 1896 1931 0 +10.83(+0.56%)
Jan 23, 2015 1920 1935 1907 1920 0 +1.15(+0.06%)
Jan 22, 2015 1920 1927 1904 1919 0 +8.71(+0.46%)
Jan 21, 2015 1899 1918 1880 1910 0 +8.93(+0.47%)
Jan 20, 2015 1897 1909 1877 1901 0 +10.95(+0.58%)
Jan 16, 2015 1862 1893 1855 1890 0 +26.93(+1.45%)
Jan 15, 2015 1864 1869 1851 1863 0 -5.35(-0.29%)
Jan 14, 2015 1831 1872 1825 1869 0 +26.59(+1.44%)
Jan 13, 2015 1842 1842 1842 1842 0 +8.49(+0.46%)
Jan 12, 2015 1844 1850 1814 1834 0 -3.24(-0.18%)
Jan 09, 2015 1845 1856 1824 1837 0 -4.86(-0.26%)
Jan 08, 2015 1841 1860 1829 1842 0 +13.77(+0.75%)
Jan 07, 2015 1821 1837 1810 1828 0 +19.53(+1.08%)
Jan 06, 2015 1815 1837 1798 1809 0 -2.75(-0.15%)
Jan 05, 2015 1836 1842 1804 1811 0 -27.68(-1.50%)
Jan 02, 2015 1826 1845 1812 1839 0 +14.19(+0.78%)
Dec 31, 2014 1825 1825 1825 1825 0 -34.39(-1.85%)
Dec 30, 2014 1900 1902 1858 1859 0 -46.45(-2.44%)
Dec 29, 2014 1846 1916 1843 1906 0 +61.67(+3.34%)
Dec 26, 2014 1840 1857 1835 1844 0 +9.03(+0.49%)
Dec 24, 2014 1835 1835 1835 1835 0 +22.01(+1.21%)
Dec 23, 2014 1803 1821 1794 1813 0 +17.85(+0.99%)
Dec 22, 2014 1784 1798 1775 1795 0 +10.85(+0.61%)
Dec 19, 2014 1801 1812 1773 1784 0 -19.75(-1.09%)
Dec 18, 2014 1775 1806 1766 1804 0 +41.74(+2.37%)
Dec 17, 2014 1740 1769 1734 1762 0 +19.55(+1.12%)
Dec 16, 2014 1743 1764 1742 1743 0 -5.04(-0.29%)
Dec 15, 2014 1770 1778 1736 1748 0 -17.31(-0.98%)
Dec 12, 2014 1770 1786 1759 1765 0 -16.08(-0.90%)
Dec 11, 2014 1779 1797 1774 1781 0 +5.83(+0.33%)
Dec 10, 2014 1803 1819 1773 1775 0 -33.22(-1.84%)
Dec 09, 2014 1780 1815 1770 1808 0 +30.60(+1.72%)
Dec 08, 2014 1775 1806 1764 1778 0 +10.25(+0.58%)
Dec 05, 2014 1765 1783 1757 1768 0 -4.33(-0.24%)
Dec 04, 2014 1779 1786 1763 1772 0 -5.90(-0.33%)
Dec 03, 2014 1786 1798 1770 1778 0 -10.21(-0.57%)
Dec 02, 2014 1777 1796 1771 1788 0 +12.64(+0.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here